|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.04/-0.45%
|
8.88
|
8.98
|
8.88
|
8.93
|
8.89
|
8.93
|
28,800
|
|
|
5/26/2026
|
+0.05/+0.56%
|
8.93
|
9.02
|
8.88
|
8.97
|
8.90
|
8.97
|
33,900
|
|
|
5/25/2026
|
-0.02/-0.22%
|
8.99
|
8.99
|
8.86
|
8.92
|
8.91
|
8.92
|
66,500
|
|
|
5/22/2026
|
+0.03/+0.34%
|
8.91
|
8.96
|
8.86
|
8.94
|
8.90
|
8.94
|
48,200
|
|
|
5/21/2026
|
+0.01/+0.11%
|
9.00
|
9.00
|
8.90
|
8.91
|
8.91
|
8.91
|
24,100
|
|
|
5/20/2026
|
-0.18/-1.98%
|
8.90
|
9.09
|
8.90
|
8.90
|
8.97
|
8.90
|
151,400
|
|
|
5/19/2026
|
-0.03/-0.33%
|
9.01
|
9.08
|
8.97
|
9.08
|
9.02
|
9.08
|
119,600
|
|
|
5/18/2026
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.96
|
9.11
|
9.06
|
9.11
|
26,200
|
|
|
5/15/2026
|
-0.03/-0.33%
|
9.14
|
9.20
|
9.11
|
9.11
|
9.15
|
9.11
|
151,000
|
|
|
5/14/2026
|
-0.03/-0.33%
|
9.33
|
9.35
|
9.14
|
9.14
|
9.16
|
9.14
|
104,900
|
|
|
5/13/2026
|
+0.23/+2.57%
|
8.93
|
9.20
|
8.93
|
9.17
|
9.11
|
9.17
|
279,000
|
|
|
5/12/2026
|
+0.07/+0.79%
|
8.90
|
9.09
|
8.85
|
8.94
|
8.96
|
8.94
|
82,800
|
|
|
5/11/2026
|
-0.01/-0.11%
|
8.90
|
8.90
|
8.83
|
8.87
|
8.86
|
8.87
|
54,600
|
|
|
5/8/2026
|
-0.12/-1.33%
|
8.94
|
9.00
|
8.88
|
8.88
|
8.91
|
8.88
|
115,500
|
|
|
5/7/2026
|
-0.02/-0.22%
|
9.02
|
9.06
|
8.97
|
9.00
|
9.00
|
9.00
|
79,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
9.04
|
9.04
|
8.91
|
9.02
|
8.96
|
9.02
|
261,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
8.91
|
9.09
|
8.91
|
9.02
|
8.99
|
9.02
|
32,000
|
|
|
5/4/2026
|
-0.07/-0.77%
|
9.00
|
9.09
|
8.80
|
9.02
|
8.96
|
9.02
|
130,200
|
|
|
4/29/2026
|
-0.04/-0.44%
|
9.10
|
9.10
|
9.00
|
9.09
|
9.05
|
9.09
|
71,200
|
|
|
4/28/2026
|
-0.05/-0.54%
|
9.16
|
9.16
|
9.10
|
9.13
|
9.12
|
9.13
|
22,000
|
|
|